Stockscreener 앱 받기
16.08
0.12%
0.02
시간 외 거래:
16.13
0.05
+0.31%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $16.35 | $16.05 | $0.305 | 4,594,353.0 | +0.12% |
| 2026-07-22 | $16.40 | $16.05 | $0.35 | 3,095,566.0 | -3.08% |
| 2026-07-21 | $16.83 | $16.55 | $0.28 | 3,176,645.0 | -2.36% |
| 2026-07-20 | $17.14 | $16.82 | $0.315 | 3,779,929.0 | -2.47% |
| 2026-07-17 | $17.50 | $17.21 | $0.285 | 3,463,425.0 | -0.34% |
| 2026-07-16 | $17.68 | $17.33 | $0.345 | 4,372,541.0 | +2.52% |
| 2026-07-15 | $17.41 | $16.81 | $0.605 | 5,892,918.0 | +5.78% |
| 2026-07-14 | $16.35 | $16.08 | $0.27 | 3,057,729.0 | +0.19% |
| 2026-07-13 | $16.25 | $15.99 | $0.26 | 3,683,963.0 | +3.21% |
| 2026-07-10 | $15.90 | $15.53 | $0.38 | 2,432,673.0 | +2.10% |
| 2026-07-09 | $15.34 | $15.03 | $0.315 | 3,980,775.0 | +0.07% |
| 2026-07-08 | $15.53 | $15.23 | $0.295 | 4,105,584.0 | +2.56% |
| 2026-07-07 | $15.01 | $14.75 | $0.255 | 3,291,044.0 | -1.07% |
| 2026-07-06 | $15.27 | $14.85 | $0.425 | 3,647,984.0 | -0.46% |
| 2026-07-02 | $15.23 | $14.96 | $0.275 | 3,399,361.0 | +0.27% |
| 2026-07-01 | $15.12 | $14.60 | $0.515 | 4,952,664.0 | +3.58% |
| 2026-06-30 | $14.64 | $14.38 | $0.265 | 2,419,506.0 | -0.14% |
| 2026-06-29 | $14.68 | $14.45 | $0.23 | 3,206,359.0 | +2.03% |
| 2026-06-26 | $14.27 | $13.81 | $0.46 | 5,469,233.0 | -0.28% |
| 2026-06-25 | $14.56 | $14.25 | $0.31 | 3,269,861.0 | -3.38% |
| 2026-06-24 | $14.90 | $14.67 | $0.235 | 5,841,416.0 | -0.74% |
| 2026-06-23 | $14.96 | $14.62 | $0.335 | 3,156,987.0 | -0.60% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $17.68 | $14.60 | $3.08 | 65,521,507.0 | +10.67% |
| 2026-06 | $17.38 | $13.81 | $3.57 | 92,476,053.0 | -12.47% |
| 2026-05 | $19.77 | $16.01 | $3.75 | 113,127,978.0 | -3.09% |
| 2026-04 | $17.13 | $14.59 | $2.54 | 78,420,803.0 | +14.43% |
| 2026-03 | $17.54 | $14.40 | $3.14 | 100,179,483.0 | -9.00% |
| 2026-02 | $19.08 | $16.34 | $2.74 | 89,517,487.0 | -12.13% |
| 2026-01 | $19.88 | $15.26 | $4.62 | 106,529,456.0 | +18.78% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $15.82 | $1.84 | 83,705,018.0 | -8.07% |
| 2025-11 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| 2025-10 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
1.44%
자본화:
|
볼륨(24시간):